KissMeData/037230/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191800	11397461	1842	1842	1842	1842	200
3	20240909	191700	11397461	1842	1842	1842	1842	0
4	20240909	191600	11397461	1842	1842	1842	1842	0
5	20240909	191500	11397461	1842	1842	1842	1842	0
6	20240909	191400	11397461	1842	1842	1842	1842	0
7	20240909	191300	11397461	1842	1842	1842	1842	0
8	20240909	191200	11397461	1842	1842	1842	1842	0
9	20240909	191100	11397461	1842	1842	1842	1842	0
10	20240909	191000	11397461	1842	1842	1842	1842	0
11	20240909	190900	11397461	1842	1842	1842	1842	0
12	20240909	190800	11397461	1842	1842	1842	1842	0
13	20240909	190700	11397461	1842	1842	1842	1842	0
14	20240909	190600	11397461	1842	1842	1842	1842	0
15	20240909	190500	11397461	1842	1842	1842	1842	0
16	20240909	190400	11397461	1842	1842	1842	1842	0
17	20240909	190300	11397461	1842	1842	1842	1842	0
18	20240909	190200	11397461	1842	1842	1842	1842	0
19	20240909	190100	11397461	1842	1842	1842	1842	0
20	20240909	190000	11397461	1842	1842	1842	1842	0
21	20240909	185900	11397461	1842	1842	1842	1842	0
22	20240909	185800	11397461	1842	1842	1842	1842	0
23	20240909	185700	11397461	1842	1842	1842	1842	0
24	20240909	185600	11397461	1842	1842	1842	1842	0
25	20240909	185500	11397461	1842	1842	1842	1842	0
26	20240909	185400	11397461	1842	1842	1842	1842	0
27	20240909	185300	11397461	1842	1842	1842	1842	0
28	20240909	185200	11397461	1842	1842	1842	1842	0
29	20240909	185100	11397461	1842	1842	1842	1842	0
30	20240909	185000	11397461	1842	1842	1842	1842	0
31	20240909	184900	11397461	1842	1842	1842	1842	0
32	20240909	184800	11397461	1842	1842	1842	1842	200
33	20240909	184700	11397461	1842	1842	1842	1842	0
34	20240909	184600	11397461	1842	1842	1842	1842	0
35	20240909	184500	11397461	1842	1842	1842	1842	0
36	20240909	184400	11397461	1842	1842	1842	1842	0
37	20240909	184300	11397461	1842	1842	1842	1842	0
38	20240909	184200	11397461	1842	1842	1842	1842	0
39	20240909	184100	11397461	1842	1842	1842	1842	0
40	20240909	184000	11397461	1842	1842	1842	1842	0
41	20240909	183900	11397461	1842	1842	1842	1842	0
42	20240909	183800	11397461	1842	1842	1842	1842	0
43	20240909	183700	11397461	1842	1842	1842	1842	0
44	20240909	183600	11397461	1842	1842	1842	1842	0
45	20240909	183500	11397461	1842	1842	1842	1842	0
46	20240909	183400	11397461	1842	1842	1842	1842	0
47	20240909	183300	11397461	1842	1842	1842	1842	0
48	20240909	183200	11397461	1842	1842	1842	1842	0
49	20240909	183100	11397461	1842	1842	1842	1842	0
50	20240909	183000	11397461	1842	1842	1842	1842	0
51	20240909	182900	11397461	1842	1842	1842	1842	0
52	20240909	182800	11397461	1842	1842	1842	1842	0
53	20240909	182700	11397461	1842	1842	1842	1842	0
54	20240909	182600	11397461	1842	1842	1842	1842	0
55	20240909	182500	11397461	1842	1842	1842	1842	0
56	20240909	182400	11397461	1842	1842	1842	1842	0
57	20240909	182300	11397461	1842	1842	1842	1842	0
58	20240909	182200	11397461	1842	1842	1842	1842	0
59	20240909	182100	11397461	1842	1842	1842	1842	0
60	20240909	182000	11397461	1842	1842	1842	1842	0
61	20240909	181900	11397461	1842	1842	1842	1842	0
62	20240909	181800	11397461	1842	1842	1842	1842	200
63	20240909	181700	11397461	1842	1842	1842	1842	0
64	20240909	181600	11397461	1842	1842	1842	1842	0
65	20240909	181500	11397461	1842	1842	1842	1842	0
66	20240909	181400	11397461	1842	1842	1842	1842	0
67	20240909	181300	11397461	1842	1842	1842	1842	0
68	20240909	181200	11397461	1842	1842	1842	1842	0
69	20240909	181100	11397461	1842	1842	1842	1842	0
70	20240909	181000	11397461	1842	1842	1842	1842	0
71	20240909	180900	11397461	1842	1842	1842	1842	0
72	20240909	180800	11397461	1842	1842	1842	1842	0
73	20240909	180700	11397461	1842	1842	1842	1842	0
74	20240909	180600	11397461	1842	1842	1842	1842	0
75	20240909	180500	11397461	1842	1842	1842	1842	0
76	20240909	180400	11397461	1842	1842	1842	1842	0
77	20240909	180300	11397461	1842	1842	1842	1842	0
78	20240909	180200	11397461	1842	1842	1842	1842	0
79	20240909	180100	11397461	1842	1842	1842	1842	0
80	20240909	180000	11397461	1842	1842	1842	1842	0
81	20240909	175900	11397461	1842	1842	1842	1842	0
82	20240909	175800	11397461	1842	1842	1842	1842	0
83	20240909	175700	11397461	1842	1842	1842	1842	0
84	20240909	175600	11397461	1842	1842	1842	1842	0
85	20240909	175500	11397461	1842	1842	1842	1842	0
86	20240909	175400	11397461	1842	1842	1842	1842	0
87	20240909	175300	11397461	1842	1842	1842	1842	0
88	20240909	175200	11397461	1842	1842	1842	1842	0
89	20240909	175100	11397461	1842	1842	1842	1842	0
90	20240909	175000	11397461	1842	1842	1842	1842	0
91	20240909	174900	11397461	1842	1842	1842	1842	0
92	20240909	174800	11397461	1842	1842	1842	1842	200
93	20240909	174700	11397461	1842	1842	1842	1842	0
94	20240909	174600	11397461	1842	1842	1842	1842	0
95	20240909	174500	11397461	1842	1842	1842	1842	0
96	20240909	174400	11397461	1842	1842	1842	1842	0
97	20240909	174300	11397461	1842	1842	1842	1842	0
98	20240909	174200	11397461	1842	1842	1842	1842	0
99	20240909	174100	11397461	1842	1842	1842	1842	0
100	20240909	174000	11397461	1842	1842	1842	1842	0
101	20240909	173900	11397461	1842	1842	1842	1842	0
102	20240909	173800	11397461	1842	1842	1842	1842	0
103	20240909	173700	11397461	1842	1842	1842	1842	0
104	20240909	173600	11397461	1842	1842	1842	1842	0
105	20240909	173500	11397461	1842	1842	1842	1842	0
106	20240909	173400	11397461	1842	1842	1842	1842	0
107	20240909	173300	11397461	1842	1842	1842	1842	0
108	20240909	173200	11397461	1842	1842	1842	1842	0
109	20240909	173100	11397461	1842	1842	1842	1842	0
110	20240909	173000	11397461	1842	1842	1842	1842	0
111	20240909	172900	11397461	1842	1842	1842	1842	0
112	20240909	172800	11397461	1842	1842	1842	1842	0
113	20240909	172700	11397461	1842	1842	1842	1842	0
114	20240909	172600	11397461	1842	1842	1842	1842	0
115	20240909	172500	11397461	1842	1842	1842	1842	0
116	20240909	172400	11397461	1842	1842	1842	1842	0
117	20240909	172300	11397461	1842	1842	1842	1842	0
118	20240909	172200	11397461	1842	1842	1842	1842	0
119	20240909	172100	11397461	1842	1842	1842	1842	0
120	20240909	172000	11397461	1842	1842	1842	1842	0
121	20240909	171900	11397461	1842	1842	1842	1842	0
122	20240909	171800	11397461	1842	1842	1842	1842	200
123	20240909	171700	11397461	1842	1842	1842	1842	0
124	20240909	171600	11397461	1842	1842	1842	1842	0
125	20240909	171500	11397461	1842	1842	1842	1842	0
126	20240909	171400	11397461	1842	1842	1842	1842	0
127	20240909	171300	11397461	1842	1842	1842	1842	0
128	20240909	171200	11397461	1842	1842	1842	1842	0
129	20240909	171100	11397461	1842	1842	1842	1842	0
130	20240909	171000	11397461	1842	1842	1842	1842	0
131	20240909	170900	11397461	1842	1842	1842	1842	0
132	20240909	170800	11397461	1842	1842	1842	1842	0
133	20240909	170700	11397461	1842	1842	1842	1842	0
134	20240909	170600	11397461	1842	1842	1842	1842	0
135	20240909	170500	11397461	1842	1842	1842	1842	0
136	20240909	170400	11397461	1842	1842	1842	1842	0
137	20240909	170300	11397461	1842	1842	1842	1842	0
138	20240909	170200	11397461	1842	1842	1842	1842	0
139	20240909	170100	11397461	1842	1842	1842	1842	0
140	20240909	170000	11397461	1842	1842	1842	1842	0
141	20240909	165900	11397461	1842	1842	1842	1842	0
142	20240909	165800	11397461	1842	1842	1842	1842	0
143	20240909	165700	11397461	1842	1842	1842	1842	0
144	20240909	165600	11397461	1842	1842	1842	1842	0
145	20240909	165500	11397461	1842	1842	1842	1842	0
146	20240909	165400	11397461	1842	1842	1842	1842	0
147	20240909	165300	11397461	1842	1842	1842	1842	0
148	20240909	165200	11397461	1842	1842	1842	1842	0
149	20240909	165100	11397461	1842	1842	1842	1842	0
150	20240909	165000	11397461	1842	1842	1842	1842	0
151	20240909	164900	11397461	1842	1842	1842	1842	0
152	20240909	164800	11397461	1842	1842	1842	1842	200
153	20240909	164700	11397461	1842	1842	1842	1842	0
154	20240909	164600	11397461	1842	1842	1842	1842	0
155	20240909	164500	11397461	1842	1842	1842	1842	0
156	20240909	164400	11397461	1842	1842	1842	1842	0
157	20240909	164300	11397461	1842	1842	1842	1842	0
158	20240909	164200	11397461	1842	1842	1842	1842	0
159	20240909	164100	11397461	1842	1842	1842	1842	0
160	20240909	164000	11397461	1842	1842	1842	1842	0
161	20240909	163900	11397461	1842	1842	1842	1842	0
162	20240909	163800	11397461	1842	1842	1842	1842	0
163	20240909	163700	11397461	1842	1842	1842	1842	0
164	20240909	163600	11397461	1842	1842	1842	1842	0
165	20240909	163500	11397461	1842	1842	1842	1842	0
166	20240909	163400	11397461	1842	1842	1842	1842	0
167	20240909	163300	11397461	1842	1842	1842	1842	0
168	20240909	163200	11397461	1842	1842	1842	1842	0
169	20240909	163100	11397461	1842	1842	1842	1842	0
170	20240909	163000	11397461	1842	1842	1842	1842	0
171	20240909	162900	11397461	1842	1842	1842	1842	0
172	20240909	162800	11397461	1842	1842	1842	1842	0
173	20240909	162700	11397461	1842	1842	1842	1842	0
174	20240909	162600	11397461	1842	1842	1842	1842	0
175	20240909	162500	11397461	1842	1842	1842	1842	0
176	20240909	162400	11397461	1842	1842	1842	1842	0
177	20240909	162300	11397461	1842	1842	1842	1842	0
178	20240909	162200	11397461	1842	1842	1842	1842	0
179	20240909	162100	11397461	1842	1842	1842	1842	0
180	20240909	162000	11397461	1842	1842	1842	1842	0
181	20240909	161900	11397461	1842	1842	1842	1842	0
182	20240909	161800	11397461	1842	1842	1842	1842	200
183	20240909	161700	11397461	1842	1842	1842	1842	0
184	20240909	161600	11397461	1842	1842	1842	1842	0
185	20240909	161500	11397461	1842	1842	1842	1842	0
186	20240909	161400	11397461	1842	1842	1842	1842	0
187	20240909	161300	11397461	1842	1842	1842	1842	0
188	20240909	161200	11397461	1842	1842	1842	1842	0
189	20240909	161100	11397461	1842	1842	1842	1842	0
190	20240909	161000	11397461	1842	1842	1842	1842	0
191	20240909	160900	11397461	1842	1842	1842	1842	0
192	20240909	160800	11397461	1842	1842	1842	1842	0
193	20240909	160700	11397461	1842	1842	1842	1842	0
194	20240909	160600	11397461	1842	1842	1842	1842	0
195	20240909	160500	11397461	1842	1842	1842	1842	0
196	20240909	160400	11397461	1842	1842	1842	1842	0
197	20240909	160300	11397461	1842	1842	1842	1842	0
198	20240909	160200	11397461	1842	1842	1842	1842	0
199	20240909	160100	11397461	1842	1842	1842	1842	0
200	20240909	160000	11397461	1842	1842	1842	1842	0
201	20240909	155900	11397461	1842	1842	1842	1842	0
202	20240909	155800	11397461	1842	1842	1842	1842	0
203	20240909	155700	11397461	1842	1842	1842	1842	0
204	20240909	155600	11397461	1842	1842	1842	1842	0
205	20240909	155500	11397461	1842	1842	1842	1842	0
206	20240909	155400	11397461	1842	1842	1842	1842	0
207	20240909	155300	11397461	1842	1842	1842	1842	0
208	20240909	155200	11397461	1842	1842	1842	1842	0
209	20240909	155100	11397461	1842	1842	1842	1842	0
210	20240909	155000	11397461	1842	1842	1842	1842	0
211	20240909	154900	11397461	1842	1842	1842	1842	0
212	20240909	154800	11397461	1842	1842	1842	1842	200
213	20240909	154700	11397461	1842	1842	1842	1842	0
214	20240909	154600	11397461	1842	1842	1842	1842	0
215	20240909	154500	11397461	1842	1842	1842	1842	0
216	20240909	154400	11397461	1842	1842	1842	1842	0
217	20240909	154300	11397461	1842	1842	1842	1842	0
218	20240909	154200	11397461	1842	1842	1842	1842	0
219	20240909	154100	11397461	1842	1842	1842	1842	0
220	20240909	154000	11397461	1842	1842	1842	1842	0
221	20240909	153900	11397461	1842	1842	1842	1842	0
222	20240909	153800	11397461	1842	1842	1842	1842	0
223	20240909	153700	11397461	1842	1842	1842	1842	0
224	20240909	153600	11397461	1842	1842	1842	1842	0
225	20240909	153500	11397461	1842	1842	1842	1842	0
226	20240909	153400	11397461	1842	1842	1842	1842	0
227	20240909	153300	11397461	1842	1842	1842	1842	0
228	20240909	153200	11397461	1842	1842	1842	1842	0
229	20240909	153100	11397461	1842	1842	1842	1842	0
230	20240909	153000	11397461	1842	1842	1842	1842	200
231	20240909	152900	11029061	1843	1843	1843	1843	0
232	20240909	152800	11029061	1843	1843	1843	1843	0
233	20240909	152700	11029061	1843	1843	1843	1843	0
234	20240909	152600	11029061	1843	1843	1843	1843	0
235	20240909	152500	11029061	1843	1843	1843	1843	0
236	20240909	152400	11029061	1843	1843	1843	1843	0
237	20240909	152300	11029061	1843	1843	1843	1843	0
238	20240909	152200	11029061	1843	1843	1843	1843	0
239	20240909	152100	11029061	1843	1843	1843	1843	0
240	20240909	152000	11029061	1843	1843	1843	1843	0
241	20240909	151900	11029061	1843	1843	1843	1843	0
242	20240909	151800	11029061	1843	1843	1843	1843	0
243	20240909	151700	11029061	1843	1843	1843	1843	0
244	20240909	151600	11029061	1843	1843	1843	1843	0
245	20240909	151500	11029061	1843	1843	1843	1843	0
246	20240909	151400	11029061	1843	1843	1843	1843	0
247	20240909	151300	11029061	1843	1843	1843	1843	0
248	20240909	151200	11029061	1843	1843	1843	1843	12
249	20240909	151100	11006945	1843	1843	1843	1843	0
250	20240909	151000	11006945	1843	1843	1843	1843	10
251	20240909	150900	10988515	1842	1842	1842	1842	21
252	20240909	150800	10949833	1843	1843	1843	1843	0
253	20240909	150700	10949833	1843	1843	1843	1843	0
254	20240909	150600	10949833	1843	1843	1843	1843	100
255	20240909	150500	10765533	1833	1833	1833	1833	0
256	20240909	150400	10765533	1833	1833	1833	1833	0
257	20240909	150300	10765533	1833	1833	1833	1833	0
258	20240909	150200	10765533	1833	1833	1833	1833	287
259	20240909	150100	10239462	1843	1842	1843	1833	1756
260	20240909	150000	7020428	1842	1842	1842	1842	140
261	20240909	145900	6762548	1843	1843	1843	1843	0
262	20240909	145800	6762548	1843	1843	1843	1843	0
263	20240909	145700	6762548	1843	1843	1843	1843	0
264	20240909	145600	6762548	1843	1843	1843	1843	0
265	20240909	145500	6762548	1843	1843	1843	1843	0
266	20240909	145400	6762548	1843	1843	1843	1843	0
267	20240909	145300	6762548	1843	1843	1843	1843	0
268	20240909	145200	6762548	1843	1843	1843	1843	0
269	20240909	145100	6762548	1843	1843	1843	1843	0
270	20240909	145000	6762548	1843	1843	1843	1843	0
271	20240909	144900	6762548	1843	1843	1843	1843	0
272	20240909	144800	6762548	1843	1843	1843	1843	2
273	20240909	144700	6758862	1843	1843	1843	1843	0
274	20240909	144600	6758862	1843	1843	1843	1843	0
275	20240909	144500	6758862	1843	1843	1843	1843	0
276	20240909	144400	6758862	1843	1843	1843	1843	0
277	20240909	144300	6758862	1843	1843	1843	1843	0
278	20240909	144200	6758862	1843	1843	1843	1843	0
279	20240909	144100	6758862	1843	1843	1843	1843	2
280	20240909	144000	6755176	1843	1843	1843	1843	0
281	20240909	143900	6755176	1843	1843	1843	1843	0
282	20240909	143800	6755176	1843	1843	1843	1843	0
283	20240909	143700	6755176	1843	1843	1843	1843	0
284	20240909	143600	6755176	1843	1843	1843	1843	0
285	20240909	143500	6755176	1843	1843	1843	1843	0
286	20240909	143400	6755176	1843	1843	1843	1843	0
287	20240909	143300	6755176	1843	1843	1843	1843	200
288	20240909	143200	6386576	1843	1843	1843	1843	0
289	20240909	143100	6386576	1843	1843	1843	1843	0
290	20240909	143000	6386576	1843	1843	1843	1843	0
291	20240909	142900	6386576	1843	1843	1843	1843	0
292	20240909	142800	6386576	1843	1843	1843	1843	0
293	20240909	142700	6386576	1843	1843	1843	1843	0
294	20240909	142600	6386576	1843	1843	1843	1843	0
295	20240909	142500	6386576	1843	1843	1843	1843	0
296	20240909	142400	6386576	1843	1843	1843	1843	0
297	20240909	142300	6386576	1843	1843	1843	1843	0
298	20240909	142200	6386576	1843	1843	1843	1843	0
299	20240909	142100	6386576	1843	1843	1843	1843	0
300	20240909	142000	6386576	1843	1843	1843	1843	0
301	20240909	141900	6386576	1843	1843	1843	1843	0
302	20240909	141800	6386576	1843	1843	1843	1843	0
303	20240909	141700	6386576	1843	1843	1843	1843	0
304	20240909	141600	6386576	1843	1838	1843	1838	2
305	20240909	141500	6382895	1843	1843	1843	1843	0
306	20240909	141400	6382895	1843	1843	1843	1843	0
307	20240909	141300	6382895	1843	1843	1843	1843	0
308	20240909	141200	6382895	1843	1843	1843	1843	1
309	20240909	141100	6381052	1838	1838	1838	1838	303
310	20240909	141000	5824138	1843	1843	1843	1843	3
311	20240909	140900	5818609	1843	1843	1843	1843	0
312	20240909	140800	5818609	1843	1843	1843	1843	1
313	20240909	140700	5816766	1840	1840	1840	1840	1
314	20240909	140600	5814926	1843	1843	1843	1843	0
315	20240909	140500	5814926	1843	1843	1843	1843	0
316	20240909	140400	5814926	1843	1843	1843	1843	0
317	20240909	140300	5814926	1843	1843	1843	1843	0
318	20240909	140200	5814926	1843	1843	1843	1843	0
319	20240909	140100	5814926	1843	1843	1843	1843	0
320	20240909	140000	5814926	1843	1843	1843	1843	0
321	20240909	135900	5814926	1843	1843	1843	1843	0
322	20240909	135800	5814926	1843	1843	1843	1843	0
323	20240909	135700	5814926	1843	1843	1843	1843	0
324	20240909	135600	5814926	1843	1839	1843	1839	57
325	20240909	135500	5710099	1840	1840	1840	1840	0
326	20240909	135400	5710099	1840	1840	1840	1840	0
327	20240909	135300	5710099	1840	1840	1840	1840	0
328	20240909	135200	5710099	1840	1840	1840	1840	0
329	20240909	135100	5710099	1840	1840	1840	1840	150
330	20240909	135000	5434099	1842	1842	1842	1842	0
331	20240909	134900	5434099	1842	1842	1842	1842	0
332	20240909	134800	5434099	1842	1842	1842	1842	0
333	20240909	134700	5434099	1842	1842	1842	1842	0
334	20240909	134600	5434099	1842	1842	1842	1842	0
335	20240909	134500	5434099	1842	1840	1842	1840	2
336	20240909	134400	5430417	1842	1842	1842	1842	1
337	20240909	134300	5428575	1842	1842	1842	1842	0
338	20240909	134200	5428575	1842	1842	1842	1842	0
339	20240909	134100	5428575	1842	1842	1842	1842	0
340	20240909	134000	5428575	1842	1842	1842	1842	78
341	20240909	133900	5284899	1842	1842	1842	1842	0
342	20240909	133800	5284899	1842	1842	1842	1842	0
343	20240909	133700	5284899	1842	1842	1842	1842	0
344	20240909	133600	5284899	1842	1842	1842	1842	1
345	20240909	133500	5283057	1842	1842	1842	1842	1
346	20240909	133400	5281215	1843	1843	1843	1843	0
347	20240909	133300	5281215	1843	1843	1843	1843	0
348	20240909	133200	5281215	1843	1843	1843	1843	0
349	20240909	133100	5281215	1843	1843	1843	1843	3
350	20240909	133000	5275686	1843	1843	1843	1843	0
351	20240909	132900	5275686	1843	1843	1843	1843	2
352	20240909	132800	5272000	1843	1843	1843	1842	188
353	20240909	132700	4925517	1846	1846	1846	1846	0
354	20240909	132600	4925517	1846	1846	1846	1846	0
355	20240909	132500	4925517	1846	1846	1846	1846	0
356	20240909	132400	4925517	1846	1846	1846	1846	0
357	20240909	132300	4925517	1846	1846	1846	1846	0
358	20240909	132200	4925517	1846	1846	1846	1846	0
359	20240909	132100	4925517	1846	1846	1846	1846	0
360	20240909	132000	4925517	1846	1846	1846	1846	0
361	20240909	131900	4925517	1846	1846	1846	1846	0
362	20240909	131800	4925517	1846	1846	1846	1846	0
363	20240909	131700	4925517	1846	1846	1846	1846	0
364	20240909	131600	4925517	1846	1846	1846	1846	0
365	20240909	131500	4925517	1846	1846	1846	1846	0
366	20240909	131400	4925517	1846	1846	1846	1846	0
367	20240909	131300	4925517	1846	1846	1846	1846	0
368	20240909	131200	4925517	1846	1846	1846	1846	0
369	20240909	131100	4925517	1846	1846	1846	1846	179
370	20240909	131000	4595083	1847	1847	1847	1847	66
371	20240909	130900	4473181	1847	1847	1847	1847	0
372	20240909	130800	4473181	1847	1847	1847	1847	23
373	20240909	130700	4430700	1847	1847	1847	1847	21
374	20240909	130600	4391913	1847	1847	1847	1847	0
375	20240909	130500	4391913	1847	1847	1847	1847	0
376	20240909	130400	4391913	1847	1847	1847	1847	0
377	20240909	130300	4391913	1847	1847	1847	1847	0
378	20240909	130200	4391913	1847	1847	1847	1847	0
379	20240909	130100	4391913	1847	1847	1847	1847	0
380	20240909	130000	4391913	1847	1847	1847	1847	0
381	20240909	125900	4391913	1847	1847	1847	1847	100
382	20240909	125800	4207213	1847	1847	1847	1847	0
383	20240909	125700	4207213	1847	1847	1847	1847	0
384	20240909	125600	4207213	1847	1847	1847	1847	0
385	20240909	125500	4207213	1847	1847	1847	1847	0
386	20240909	125400	4207213	1847	1847	1847	1847	0
387	20240909	125300	4207213	1847	1847	1847	1847	0
388	20240909	125200	4207213	1847	1847	1847	1847	0
389	20240909	125100	4207213	1847	1847	1847	1847	0
390	20240909	125000	4207213	1847	1847	1847	1847	0
391	20240909	124900	4207213	1847	1847	1847	1847	0
392	20240909	124800	4207213	1847	1847	1847	1847	0
393	20240909	124700	4207213	1847	1847	1847	1847	0
394	20240909	124600	4207213	1847	1847	1847	1847	0
395	20240909	124500	4207213	1847	1847	1847	1847	0
396	20240909	124400	4207213	1847	1847	1847	1847	0
397	20240909	124300	4207213	1847	1847	1847	1847	0
398	20240909	124200	4207213	1847	1847	1847	1847	0
399	20240909	124100	4207213	1847	1847	1847	1847	0
400	20240909	124000	4207213	1847	1847	1847	1847	0
401	20240909	123900	4207213	1847	1847	1847	1847	0
402	20240909	123800	4207213	1847	1847	1847	1847	0
403	20240909	123700	4207213	1847	1847	1847	1847	0
404	20240909	123600	4207213	1847	1847	1847	1847	0
405	20240909	123500	4207213	1847	1847	1847	1847	0
406	20240909	123400	4207213	1847	1847	1847	1847	0
407	20240909	123300	4207213	1847	1847	1847	1847	0
408	20240909	123200	4207213	1847	1847	1847	1847	0
409	20240909	123100	4207213	1847	1847	1847	1847	0
410	20240909	123000	4207213	1847	1847	1847	1847	0
411	20240909	122900	4207213	1847	1847	1847	1847	0
412	20240909	122800	4207213	1847	1847	1847	1847	0
413	20240909	122700	4207213	1847	1847	1847	1847	0
414	20240909	122600	4207213	1847	1847	1847	1847	0
415	20240909	122500	4207213	1847	1847	1847	1847	0
416	20240909	122400	4207213	1847	1847	1847	1847	0
417	20240909	122300	4207213	1847	1847	1847	1847	0
418	20240909	122200	4207213	1847	1847	1847	1847	0
419	20240909	122100	4207213	1847	1847	1847	1847	0
420	20240909	122000	4207213	1847	1847	1847	1847	0
421	20240909	121900	4207213	1847	1847	1847	1847	0
422	20240909	121800	4207213	1847	1847	1847	1847	0
423	20240909	121700	4207213	1847	1847	1847	1847	0
424	20240909	121600	4207213	1847	1847	1847	1847	0
425	20240909	121500	4207213	1847	1847	1847	1847	0
426	20240909	121400	4207213	1847	1847	1847	1847	0
427	20240909	121300	4207213	1847	1847	1847	1847	0
428	20240909	121200	4207213	1847	1847	1847	1847	0
429	20240909	121100	4207213	1847	1847	1847	1847	0
430	20240909	121000	4207213	1847	1847	1847	1847	0
431	20240909	120900	4207213	1847	1847	1847	1847	17
432	20240909	120800	4175814	1847	1847	1847	1847	50
433	20240909	120700	4083464	1847	1847	1847	1847	0
434	20240909	120600	4083464	1847	1847	1847	1847	0
435	20240909	120500	4083464	1847	1847	1847	1847	0
436	20240909	120400	4083464	1847	1847	1847	1847	0
437	20240909	120300	4083464	1847	1847	1847	1847	0
438	20240909	120200	4083464	1847	1847	1847	1847	0
439	20240909	120100	4083464	1847	1847	1847	1847	0
440	20240909	120000	4083464	1847	1847	1847	1847	0
441	20240909	115900	4083464	1847	1847	1847	1847	0
442	20240909	115800	4083464	1847	1847	1847	1847	0
443	20240909	115700	4083464	1847	1847	1847	1847	0
444	20240909	115600	4083464	1847	1847	1847	1847	0
445	20240909	115500	4083464	1847	1847	1847	1847	0
446	20240909	115400	4083464	1847	1847	1847	1847	0
447	20240909	115300	4083464	1847	1847	1847	1847	0
448	20240909	115200	4083464	1847	1847	1847	1847	0
449	20240909	115100	4083464	1847	1847	1847	1847	0
450	20240909	115000	4083464	1847	1847	1847	1847	0
451	20240909	114900	4083464	1847	1847	1847	1847	0
452	20240909	114800	4083464	1847	1847	1847	1847	0
453	20240909	114700	4083464	1847	1847	1847	1847	0
454	20240909	114600	4083464	1847	1847	1847	1847	0
455	20240909	114500	4083464	1847	1847	1847	1847	0
456	20240909	114400	4083464	1847	1847	1847	1847	0
457	20240909	114300	4083464	1847	1847	1847	1847	0
458	20240909	114200	4083464	1847	1847	1847	1847	0
459	20240909	114100	4083464	1847	1847	1847	1847	0
460	20240909	114000	4083464	1847	1847	1847	1847	0
461	20240909	113900	4083464	1847	1847	1847	1847	0
462	20240909	113800	4083464	1847	1847	1847	1847	0
463	20240909	113700	4083464	1847	1847	1847	1847	0
464	20240909	113600	4083464	1847	1847	1847	1847	0
465	20240909	113500	4083464	1847	1847	1847	1847	0
466	20240909	113400	4083464	1847	1847	1847	1847	0
467	20240909	113300	4083464	1847	1847	1847	1847	0
468	20240909	113200	4083464	1847	1847	1847	1847	0
469	20240909	113100	4083464	1847	1847	1847	1847	0
470	20240909	113000	4083464	1847	1847	1847	1847	0
471	20240909	112900	4083464	1847	1847	1847	1847	1
472	20240909	112800	4081617	1847	1847	1847	1847	0
473	20240909	112700	4081617	1847	1847	1847	1847	0
474	20240909	112600	4081617	1847	1847	1847	1847	0
475	20240909	112500	4081617	1847	1847	1847	1847	0
476	20240909	112400	4081617	1847	1847	1847	1847	0
477	20240909	112300	4081617	1847	1847	1847	1847	0
478	20240909	112200	4081617	1847	1847	1847	1847	60
479	20240909	112100	3970797	1848	1848	1848	1848	0
480	20240909	112000	3970797	1848	1848	1848	1848	0
481	20240909	111900	3970797	1848	1848	1848	1848	0
482	20240909	111800	3970797	1848	1848	1848	1848	0
483	20240909	111700	3970797	1848	1848	1848	1848	140
484	20240909	111600	3712077	1849	1849	1849	1849	0
485	20240909	111500	3712077	1849	1849	1849	1849	0
486	20240909	111400	3712077	1849	1849	1849	1849	0
487	20240909	111300	3712077	1849	1849	1849	1849	0
488	20240909	111200	3712077	1849	1849	1849	1849	0
489	20240909	111100	3712077	1849	1849	1849	1849	0
490	20240909	111000	3712077	1849	1849	1849	1849	0
491	20240909	110900	3712077	1849	1849	1849	1849	0
492	20240909	110800	3712077	1849	1849	1849	1849	0
493	20240909	110700	3712077	1849	1849	1849	1849	0
494	20240909	110600	3712077	1849	1849	1849	1849	0
495	20240909	110500	3712077	1849	1849	1849	1849	0
496	20240909	110400	3712077	1849	1849	1849	1849	0
497	20240909	110300	3712077	1849	1849	1849	1849	0
498	20240909	110200	3712077	1849	1849	1849	1849	140
499	20240909	110100	3453217	1851	1851	1851	1851	0
500	20240909	110000	3453217	1851	1851	1851	1851	0
501	20240909	105900	3453217	1851	1851	1851	1851	0
502	20240909	105800	3453217	1851	1851	1851	1851	0
503	20240909	105700	3453217	1851	1851	1851	1851	0
504	20240909	105600	3453217	1851	1851	1851	1851	0
505	20240909	105500	3453217	1851	1851	1851	1851	0
506	20240909	105400	3453217	1851	1851	1851	1851	0
507	20240909	105300	3453217	1851	1851	1851	1851	0
508	20240909	105200	3453217	1851	1851	1851	1851	0
509	20240909	105100	3453217	1851	1851	1851	1851	0
510	20240909	105000	3453217	1851	1851	1851	1851	0
511	20240909	104900	3453217	1851	1851	1851	1851	0
512	20240909	104800	3453217	1851	1851	1851	1851	0
513	20240909	104700	3453217	1851	1851	1851	1851	0
514	20240909	104600	3453217	1851	1851	1851	1851	0
515	20240909	104500	3453217	1851	1851	1851	1851	0
516	20240909	104400	3453217	1851	1851	1851	1851	0
517	20240909	104300	3453217	1851	1851	1851	1851	0
518	20240909	104200	3453217	1851	1851	1851	1851	0
519	20240909	104100	3453217	1851	1851	1851	1851	0
520	20240909	104000	3453217	1851	1851	1851	1851	0
521	20240909	103900	3453217	1851	1851	1851	1851	0
522	20240909	103800	3453217	1851	1851	1851	1851	0
523	20240909	103700	3453217	1851	1851	1851	1851	0
524	20240909	103600	3453217	1851	1851	1851	1851	0
525	20240909	103500	3453217	1851	1851	1851	1851	1
526	20240909	103400	3451366	1851	1851	1851	1851	1
527	20240909	103300	3449515	1850	1850	1850	1850	0
528	20240909	103200	3449515	1850	1850	1850	1850	0
529	20240909	103100	3449515	1850	1850	1850	1850	0
530	20240909	103000	3449515	1850	1850	1850	1850	0
531	20240909	102900	3449515	1850	1850	1850	1850	0
532	20240909	102800	3449515	1850	1850	1850	1850	0
533	20240909	102700	3449515	1850	1850	1850	1850	0
534	20240909	102600	3449515	1850	1850	1850	1850	0
535	20240909	102500	3449515	1850	1850	1850	1850	0
536	20240909	102400	3449515	1850	1850	1850	1850	0
537	20240909	102300	3449515	1850	1850	1850	1850	0
538	20240909	102200	3449515	1850	1850	1850	1850	0
539	20240909	102100	3449515	1850	1850	1850	1850	0
540	20240909	102000	3449515	1850	1850	1850	1850	0
541	20240909	101900	3449515	1850	1850	1850	1850	0
542	20240909	101800	3449515	1850	1850	1850	1850	0
543	20240909	101700	3449515	1850	1850	1850	1850	0
544	20240909	101600	3449515	1850	1850	1850	1850	0
545	20240909	101500	3449515	1850	1850	1850	1850	0
546	20240909	101400	3449515	1850	1850	1850	1850	0
547	20240909	101300	3449515	1850	1850	1850	1850	0
548	20240909	101200	3449515	1850	1850	1850	1850	0
549	20240909	101100	3449515	1850	1850	1850	1850	0
550	20240909	101000	3449515	1850	1850	1850	1850	0
551	20240909	100900	3449515	1850	1850	1850	1850	0
552	20240909	100800	3449515	1850	1850	1850	1850	0
553	20240909	100700	3449515	1850	1850	1850	1850	0
554	20240909	100600	3449515	1850	1850	1850	1850	10
555	20240909	100500	3431015	1851	1851	1851	1851	0
556	20240909	100400	3431015	1851	1851	1851	1851	0
557	20240909	100300	3431015	1851	1851	1851	1851	0
558	20240909	100200	3431015	1851	1851	1851	1851	2
559	20240909	100100	3427313	1851	1851	1851	1851	0
560	20240909	100000	3427313	1851	1851	1851	1851	0
561	20240909	095900	3427313	1851	1851	1851	1851	6
562	20240909	095800	3416207	1851	1851	1851	1851	122
563	20240909	095700	3190385	1860	1860	1860	1860	0
564	20240909	095600	3190385	1860	1860	1860	1860	0
565	20240909	095500	3190385	1860	1860	1860	1860	0
566	20240909	095400	3190385	1860	1860	1860	1860	0
567	20240909	095300	3190385	1860	1860	1860	1860	0
568	20240909	095200	3190385	1860	1860	1860	1860	0
569	20240909	095100	3190385	1860	1860	1860	1860	0
570	20240909	095000	3190385	1860	1860	1860	1860	0
571	20240909	094900	3190385	1860	1860	1860	1860	0
572	20240909	094800	3190385	1860	1860	1860	1860	0
573	20240909	094700	3190385	1860	1860	1860	1860	0
574	20240909	094600	3190385	1860	1860	1860	1860	0
575	20240909	094500	3190385	1860	1860	1860	1860	2
576	20240909	094400	3186665	1851	1860	1860	1851	10
577	20240909	094300	3168146	1860	1860	1860	1860	6
578	20240909	094200	3156986	1860	1860	1860	1860	0
579	20240909	094100	3156986	1860	1860	1860	1860	6
580	20240909	094000	3145826	1860	1860	1860	1860	0
581	20240909	093900	3145826	1860	1860	1860	1860	0
582	20240909	093800	3145826	1860	1860	1860	1860	0
583	20240909	093700	3145826	1860	1860	1860	1860	0
584	20240909	093600	3145826	1860	1860	1860	1860	0
585	20240909	093500	3145826	1860	1860	1860	1860	0
586	20240909	093400	3145826	1860	1860	1860	1860	1
587	20240909	093300	3143966	1859	1855	1859	1823	144
588	20240909	093200	2880140	1860	1860	1860	1860	0
589	20240909	093100	2880140	1860	1860	1860	1860	0
590	20240909	093000	2880140	1860	1860	1860	1860	0
591	20240909	092900	2880140	1860	1860	1860	1860	0
592	20240909	092800	2880140	1860	1860	1860	1860	0
593	20240909	092700	2880140	1860	1860	1860	1860	48
594	20240909	092600	2790860	1860	1860	1860	1860	0
595	20240909	092500	2790860	1860	1865	1865	1860	155
596	20240909	092400	2502310	1865	1865	1865	1865	0
597	20240909	092300	2502310	1865	1865	1865	1865	0
598	20240909	092200	2502310	1865	1865	1865	1865	9
599	20240909	092100	2485525	1865	1865	1865	1865	0
600	20240909	092000	2485525	1865	1865	1865	1865	0
601	20240909	091900	2485525	1865	1865	1865	1865	3
602	20240909	091800	2479930	1865	1865	1865	1865	0
603	20240909	091700	2479930	1865	1865	1865	1865	0
604	20240909	091600	2479930	1865	1865	1865	1865	0
605	20240909	091500	2479930	1865	1865	1865	1865	0
606	20240909	091400	2479930	1865	1865	1865	1865	0
607	20240909	091300	2479930	1865	1865	1865	1865	5
608	20240909	091200	2470605	1865	1865	1865	1865	0
609	20240909	091100	2470605	1865	1865	1865	1865	163
610	20240909	091000	2166610	1840	1840	1840	1840	0
611	20240909	090900	2166610	1840	1840	1840	1840	0
612	20240909	090800	2166610	1840	1840	1840	1840	0
613	20240909	090700	2166610	1840	1840	1840	1840	0
614	20240909	090600	2166610	1840	1840	1840	1840	180
615	20240909	090500	1835410	1810	1813	1813	1810	200
616	20240909	090400	1473289	1812	1812	1812	1812	0
617	20240909	090300	1473289	1812	1812	1812	1812	1
618	20240909	090200	1471477	1840	1850	1850	1840	128
619	20240909	090100	1235567	1831	1831	1831	1831	0
620	20240909	090000	1235567	1831	1793	1831	1793	689